Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.050 | 8.420 | 8.050 | 8.280 | 106,348 | +0.23(+2.86%) |
May 27, 2016 | 8.100 | 8.050 | 8.050 | 8.050 | 59,500 | +0.05(+0.63%) |
May 26, 2016 | 8.280 | 8.380 | 7.940 | 8.000 | 115,266 | -0.14(-1.72%) |
May 25, 2016 | 8.460 | 8.470 | 8.060 | 8.140 | 59,168 | -0.15(-1.81%) |
May 24, 2016 | 8.460 | 8.550 | 8.160 | 8.290 | 59,408 | -0.15(-1.78%) |
May 23, 2016 | 8.420 | 8.770 | 8.360 | 8.440 | 73,152 | +0.10(+1.20%) |
May 20, 2016 | 7.810 | 8.370 | 7.560 | 8.340 | 59,323 | +0.54(+6.92%) |
May 19, 2016 | 7.650 | 7.999 | 7.510 | 7.800 | 62,743 | +0.17(+2.23%) |
May 18, 2016 | 7.460 | 7.740 | 7.430 | 7.630 | 62,246 | +0.08(+1.06%) |
May 17, 2016 | 7.650 | 8.180 | 7.490 | 7.550 | 79,679 | -0.18(-2.33%) |
May 16, 2016 | 7.790 | 7.970 | 7.500 | 7.730 | 94,246 | -0.06(-0.77%) |
May 13, 2016 | 8.280 | 8.280 | 7.690 | 7.790 | 68,366 | -0.18(-2.26%) |
May 12, 2016 | 8.150 | 8.230 | 7.860 | 7.970 | 42,605 | -0.22(-2.69%) |
May 11, 2016 | 8.840 | 8.880 | 7.900 | 8.190 | 67,079 | -0.70(-7.87%) |
May 10, 2016 | 8.450 | 9.040 | 8.300 | 8.890 | 57,710 | +0.41(+4.83%) |
May 09, 2016 | 7.850 | 8.730 | 7.850 | 8.480 | 209,492 | +0.50(+6.27%) |
May 06, 2016 | 7.910 | 8.360 | 7.660 | 7.980 | 79,543 | +0.02(+0.25%) |
May 05, 2016 | 8.080 | 8.220 | 7.820 | 7.960 | 70,832 | -0.10(-1.24%) |
May 04, 2016 | 8.100 | 8.430 | 8.000 | 8.060 | 69,968 | -0.07(-0.86%) |
May 03, 2016 | 8.450 | 8.860 | 8.020 | 8.130 | 139,883 | -0.28(-3.33%) |
May 02, 2016 | 8.190 | 8.800 | 8.190 | 8.410 | 68,383 | +0.18(+2.19%) |
Apr 29, 2016 | 8.460 | 8.610 | 8.210 | 8.230 | 95,361 | -0.23(-2.72%) |
Apr 28, 2016 | 8.730 | 8.810 | 8.400 | 8.460 | 81,552 | -0.27(-3.09%) |
Apr 27, 2016 | 9.150 | 9.150 | 8.680 | 8.730 | 58,885 | -0.33(-3.64%) |
Apr 26, 2016 | 9.100 | 9.190 | 8.680 | 9.060 | 65,449 | -0.07(-0.77%) |
Apr 25, 2016 | 9.030 | 9.210 | 8.910 | 9.130 | 32,176 | +0.23(+2.58%) |
Apr 22, 2016 | 9.110 | 9.220 | 8.750 | 8.900 | 49,236 | -0.18(-1.98%) |
Apr 21, 2016 | 8.440 | 9.300 | 8.300 | 9.080 | 94,135 | +0.77(+9.27%) |
Apr 20, 2016 | 8.750 | 8.850 | 8.140 | 8.310 | 112,610 | -0.44(-5.03%) |
Apr 19, 2016 | 9.020 | 9.030 | 8.550 | 8.750 | 87,429 | -0.28(-3.10%) |
Apr 18, 2016 | 9.030 | 9.132 | 8.930 | 9.030 | 91,186 | -0.09(-0.99%) |
Apr 15, 2016 | 8.900 | 9.300 | 8.550 | 9.120 | 149,512 | +0.14(+1.56%) |
Apr 14, 2016 | 9.280 | 9.280 | 8.910 | 8.980 | 145,854 | -0.24(-2.60%) |
Apr 13, 2016 | 8.830 | 9.670 | 8.640 | 9.220 | 242,207 | +0.58(+6.71%) |
Apr 12, 2016 | 8.560 | 8.790 | 8.510 | 8.640 | 101,293 | +0.02(+0.23%) |
Apr 11, 2016 | 8.800 | 9.040 | 8.500 | 8.620 | 84,554 | -0.15(-1.71%) |
Apr 08, 2016 | 9.130 | 9.130 | 8.600 | 8.770 | 66,501 | -0.26(-2.88%) |
Apr 07, 2016 | 8.880 | 9.395 | 8.790 | 9.030 | 107,927 | +0.08(+0.89%) |
Apr 06, 2016 | 9.010 | 9.150 | 8.800 | 8.950 | 169,945 | +0.20(+2.29%) |
Apr 05, 2016 | 8.700 | 9.080 | 8.610 | 8.750 | 123,791 | -0.03(-0.34%) |
Apr 04, 2016 | 9.200 | 9.290 | 8.680 | 8.780 | 117,512 | -0.45(-4.88%) |
Apr 01, 2016 | 9.070 | 9.750 | 9.004 | 9.230 | 126,677 | +0.08(+0.87%) |
Mar 31, 2016 | 9.600 | 9.948 | 8.520 | 9.150 | 192,127 | -0.35(-3.68%) |
Mar 30, 2016 | 8.520 | 9.560 | 8.520 | 9.500 | 273,268 | +1.06(+12.56%) |
Mar 29, 2016 | 7.830 | 8.860 | 7.600 | 8.440 | 466,089 | +0.60(+7.65%) |
Mar 28, 2016 | 7.500 | 8.280 | 7.150 | 7.840 | 426,036 | +0.87(+12.48%) |
Mar 24, 2016 | 6.900 | 6.970 | 6.970 | 6.970 | 95,000 | +0.10(+1.46%) |
Mar 23, 2016 | 7.530 | 7.700 | 6.520 | 6.870 | 112,133 | -0.62(-8.28%) |
Mar 22, 2016 | 7.380 | 7.730 | 7.290 | 7.490 | 52,018 | +0.07(+0.94%) |
Mar 21, 2016 | 7.500 | 8.080 | 7.300 | 7.420 | 248,311 | +0.11(+1.50%) |
Mar 18, 2016 | 7.380 | 7.660 | 7.240 | 7.310 | 147,689 | +0.02(+0.27%) |
Mar 17, 2016 | 7.440 | 7.440 | 7.210 | 7.290 | 78,770 | -0.23(-3.06%) |
Mar 16, 2016 | 7.500 | 8.030 | 7.200 | 7.520 | 131,107 | +0.21(+2.87%) |
Mar 15, 2016 | 7.440 | 8.416 | 7.036 | 7.310 | 139,081 | -0.11(-1.48%) |
Mar 14, 2016 | 7.420 | 7.770 | 7.130 | 7.420 | 74,840 | -0.06(-0.80%) |
Mar 11, 2016 | 7.900 | 7.980 | 6.830 | 7.480 | 640,658 | -0.41(-5.20%) |
Mar 10, 2016 | 8.370 | 8.370 | 7.800 | 7.890 | 60,324 | -0.48(-5.73%) |
Mar 09, 2016 | 9.740 | 10.28 | 8.070 | 8.370 | 83,160 | -0.88(-9.51%) |
Mar 08, 2016 | 9.740 | 10.79 | 9.040 | 9.250 | 50,304 | -0.50(-5.13%) |
Mar 07, 2016 | 9.940 | 10.19 | 9.460 | 9.750 | 50,773 | -0.24(-2.40%) |
Mar 04, 2016 | 9.000 | 10.47 | 8.971 | 9.990 | 103,474 | +1.11(+12.50%) |
Mar 03, 2016 | 8.005 | 9.000 | 8.005 | 8.880 | 69,589 | +0.94(+11.84%) |
Mar 02, 2016 | 7.720 | 8.170 | 7.310 | 7.940 | 70,669 | +0.70(+9.67%) |